HCA
HCA Healthcare, Inc.
NYQ
$367.35
-3.61
(-0.97%)
Deep pullback · -3.33σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $371.43 | $376.00 | $364.29 | $367.35 | 2.0M |
| 2026-06-01 | $371.00 | $375.57 | $367.43 | $370.96 | 2.4M |
| 2026-05-29 | $382.63 | $387.85 | $376.51 | $378.54 | 2.4M |
| 2026-05-28 | $389.16 | $391.96 | $381.41 | $384.39 | 1.6M |
| 2026-05-27 | $395.48 | $401.66 | $391.19 | $392.15 | 1.0M |
| 2026-05-26 | $389.60 | $395.27 | $388.01 | $392.42 | 1.1M |
| 2026-05-22 | $394.00 | $397.55 | $388.24 | $394.07 | 1.1M |
| 2026-05-21 | $388.00 | $396.61 | $386.01 | $392.56 | 2.4M |
| 2026-05-20 | $404.05 | $404.74 | $394.74 | $396.67 | 2.2M |
| 2026-05-19 | $414.69 | $417.29 | $398.95 | $404.69 | 2.7M |
| 2026-05-18 | $424.82 | $430.88 | $422.14 | $422.79 | 1.4M |
| 2026-05-15 | $435.37 | $437.00 | $422.54 | $423.00 | 1.2M |
| 2026-05-14 | $428.99 | $434.30 | $427.89 | $432.70 | 0.9M |
| 2026-05-13 | $429.12 | $432.17 | $422.98 | $427.54 | 1.6M |
| 2026-05-12 | $428.47 | $433.92 | $424.83 | $429.69 | 1.3M |
| 2026-05-11 | $435.68 | $437.95 | $420.76 | $426.37 | 2.4M |
| 2026-05-08 | $433.45 | $438.00 | $431.42 | $435.19 | 1.6M |
| 2026-05-07 | $429.73 | $433.72 | $428.01 | $429.02 | 0.8M |
| 2026-05-06 | $428.01 | $436.43 | $428.00 | $429.45 | 1.1M |
| 2026-05-05 | $427.18 | $432.89 | $427.00 | $428.79 | 0.7M |
| 2026-05-04 | $431.00 | $432.81 | $425.80 | $427.18 | 1.0M |
| 2026-05-01 | $435.33 | $441.65 | $431.67 | $433.09 | 0.9M |
| 2026-04-30 | $435.79 | $439.13 | $426.70 | $434.45 | 1.5M |
| 2026-04-29 | $429.12 | $436.97 | $429.12 | $434.78 | 1.1M |
| 2026-04-28 | $450.00 | $452.39 | $428.77 | $431.92 | 1.6M |
| 2026-04-27 | $438.51 | $447.13 | $434.11 | $445.77 | 1.5M |
| 2026-04-24 | $430.00 | $451.57 | $422.19 | $432.46 | 3.3M |
| 2026-04-23 | $472.23 | $479.44 | $470.69 | $474.03 | 1.1M |
| 2026-04-22 | $469.21 | $476.97 | $465.67 | $471.34 | 1.0M |
| 2026-04-21 | $478.13 | $479.40 | $465.31 | $471.18 | 1.0M |
| 2026-04-20 | $488.47 | $490.15 | $477.21 | $478.13 | 0.7M |
| 2026-04-17 | $482.97 | $493.15 | $480.54 | $488.00 | 1.0M |
| 2026-04-16 | $487.91 | $494.77 | $479.82 | $482.97 | 0.8M |
| 2026-04-15 | $496.04 | $501.93 | $485.27 | $488.58 | 1.0M |
| 2026-04-14 | $495.22 | $505.54 | $492.46 | $498.66 | 0.8M |
| 2026-04-13 | $493.81 | $497.46 | $487.14 | $497.42 | 0.6M |
| 2026-04-10 | $505.60 | $508.60 | $493.05 | $495.47 | 0.7M |
| 2026-04-09 | $503.62 | $512.14 | $501.49 | $507.19 | 0.7M |
| 2026-04-08 | $497.99 | $506.31 | $494.79 | $505.12 | 1.0M |
| 2026-04-07 | $486.85 | $494.13 | $482.68 | $489.58 | 1.1M |
| 2026-04-06 | $471.00 | $483.99 | $468.77 | $483.92 | 0.8M |
| 2026-04-02 | $470.54 | $475.77 | $459.22 | $471.84 | 0.9M |
| 2026-04-01 | $473.10 | $477.89 | $470.08 | $474.75 | 0.7M |
| 2026-03-31 | $472.03 | $474.71 | $461.88 | $473.24 | 1.0M |
| 2026-03-30 | $475.28 | $476.75 | $467.29 | $467.83 | 0.9M |
| 2026-03-27 | $480.04 | $481.44 | $468.70 | $471.85 | 0.8M |
| 2026-03-26 | $482.94 | $488.50 | $478.57 | $480.32 | 0.6M |
| 2026-03-25 | $484.14 | $488.64 | $477.97 | $484.02 | 0.9M |
| 2026-03-24 | $490.00 | $493.23 | $474.77 | $485.72 | 1.4M |
| 2026-03-23 | $500.30 | $502.12 | $493.60 | $494.58 | 1.3M |
| 2026-03-20 | $500.10 | $501.84 | $490.58 | $493.88 | 2.1M |
| 2026-03-19 | $502.00 | $506.51 | $495.31 | $499.65 | 1.2M |
| 2026-03-18 | $510.00 | $513.98 | $498.76 | $502.05 | 1.0M |
| 2026-03-17 | $525.19 | $529.80 | $500.20 | $509.87 | 1.5M |
| 2026-03-16 | $537.38 | $537.38 | $524.87 | $525.19 | 0.9M |
| 2026-03-13 | $534.71 | $541.78 | $532.77 | $532.97 | 0.9M |
| 2026-03-12 | $538.00 | $556.52 | $531.42 | $532.58 | 1.5M |
| 2026-03-11 | $535.78 | $540.11 | $532.48 | $537.28 | 1.0M |
| 2026-03-10 | $543.89 | $544.97 | $530.00 | $537.64 | 0.9M |
| 2026-03-09 | $530.92 | $546.05 | $526.05 | $545.13 | 1.5M |
| 2026-03-06 | $530.97 | $533.72 | $522.49 | $532.81 | 0.8M |
| 2026-03-05 | $537.78 | $539.64 | $526.64 | $534.47 | 1.1M |
| 2026-03-04 | $539.75 | $547.43 | $536.64 | $544.41 | 0.9M |
| 2026-03-03 | $527.20 | $542.32 | $524.10 | $541.80 | 0.8M |
| 2026-03-02 | $530.00 | $536.97 | $525.36 | $532.92 | 0.8M |
| 2026-02-27 | $525.73 | $532.69 | $523.10 | $529.70 | 2.3M |
| 2026-02-26 | $536.52 | $540.00 | $524.58 | $525.88 | 1.1M |
| 2026-02-25 | $527.00 | $541.34 | $527.00 | $540.57 | 0.9M |
| 2026-02-24 | $535.26 | $536.16 | $522.05 | $526.52 | 1.4M |
| 2026-02-23 | $535.00 | $547.05 | $533.65 | $535.97 | 1.4M |
| 2026-02-20 | $530.08 | $533.91 | $526.69 | $532.30 | 0.9M |
| 2026-02-19 | $531.00 | $533.99 | $523.17 | $528.66 | 0.8M |
| 2026-02-18 | $533.00 | $535.80 | $530.00 | $535.02 | 0.8M |
| 2026-02-17 | $544.66 | $549.45 | $533.25 | $534.78 | 1.0M |
| 2026-02-13 | $535.00 | $545.46 | $531.17 | $540.29 | 1.1M |
| 2026-02-12 | $532.00 | $552.90 | $529.86 | $535.22 | 1.7M |
| 2026-02-11 | $501.14 | $534.59 | $496.75 | $531.47 | 2.4M |
| 2026-02-10 | $498.22 | $503.95 | $495.00 | $502.05 | 0.8M |
| 2026-02-09 | $500.44 | $505.00 | $495.93 | $497.54 | 0.6M |
| 2026-02-06 | $514.00 | $516.00 | $499.68 | $501.69 | 0.9M |
| 2026-02-05 | $495.00 | $517.67 | $494.60 | $513.76 | 1.5M |
| 2026-02-04 | $496.57 | $503.74 | $492.96 | $493.64 | 0.9M |
| 2026-02-03 | $496.98 | $505.31 | $495.90 | $499.21 | 1.0M |
| 2026-02-02 | $489.58 | $500.16 | $488.52 | $496.85 | 1.0M |
| 2026-01-30 | $481.18 | $488.76 | $480.28 | $488.27 | 1.0M |
| 2026-01-29 | $492.08 | $492.38 | $479.74 | $482.53 | 1.0M |
| 2026-01-28 | $499.60 | $500.93 | $480.47 | $491.23 | 2.0M |
| 2026-01-27 | $505.00 | $527.55 | $496.01 | $505.84 | 3.1M |
| 2026-01-26 | $471.48 | $478.86 | $468.51 | $472.38 | 1.3M |
| 2026-01-23 | $463.98 | $471.00 | $463.65 | $470.88 | 0.7M |
| 2026-01-22 | $464.91 | $469.04 | $461.85 | $466.34 | 1.0M |
| 2026-01-21 | $465.98 | $470.22 | $462.91 | $465.44 | 1.0M |
| 2026-01-20 | $466.00 | $468.14 | $461.44 | $464.38 | 1.3M |
| 2026-01-16 | $482.60 | $482.82 | $468.84 | $469.29 | 1.2M |
| 2026-01-15 | $478.77 | $487.09 | $476.72 | $483.80 | 1.1M |
| 2026-01-14 | $481.28 | $481.99 | $473.60 | $478.84 | 0.9M |
| 2026-01-13 | $475.00 | $479.43 | $468.00 | $479.32 | 0.9M |
| 2026-01-12 | $468.89 | $474.52 | $466.01 | $474.32 | 0.7M |
| 2026-01-09 | $480.92 | $483.98 | $470.30 | $472.07 | 0.9M |
| 2026-01-08 | $471.96 | $480.81 | $468.51 | $479.02 | 0.9M |
| 2026-01-07 | $483.30 | $484.13 | $470.00 | $470.65 | 1.2M |
| 2026-01-06 | $477.01 | $488.61 | $473.01 | $483.60 | 1.2M |
| 2026-01-05 | $468.01 | $478.27 | $465.01 | $477.83 | 1.2M |
| 2026-01-02 | $465.80 | $470.54 | $462.77 | $470.39 | 0.5M |
| 2025-12-31 | $471.85 | $471.85 | $466.08 | $466.86 | 0.6M |
| 2025-12-30 | $472.37 | $474.50 | $471.01 | $473.26 | 0.5M |
| 2025-12-29 | $477.49 | $477.49 | $468.84 | $474.02 | 0.8M |
| 2025-12-26 | $474.37 | $478.91 | $472.00 | $477.13 | 0.4M |
| 2025-12-24 | $474.58 | $476.22 | $471.00 | $474.06 | 0.3M |
| 2025-12-23 | $470.03 | $475.45 | $468.10 | $474.04 | 0.7M |
| 2025-12-22 | $471.02 | $474.04 | $462.34 | $472.03 | 1.3M |
| 2025-12-19 | $467.51 | $473.30 | $464.09 | $472.98 | 4.3M |
| 2025-12-18 | $473.47 | $477.79 | $465.34 | $466.56 | 1.4M |
| 2025-12-17 | $468.33 | $471.99 | $461.00 | $471.85 | 1.2M |
| 2025-12-16 | $477.94 | $480.87 | $463.94 | $469.79 | 1.4M |
| 2025-12-15 | $474.93 | $477.06 | $470.00 | $476.98 | 1.4M |
| 2025-12-12 | $483.01 | $485.20 | $478.67 | $484.77 | 0.9M |
| 2025-12-11 | $470.95 | $482.59 | $468.73 | $482.35 | 1.0M |
| 2025-12-10 | $487.19 | $488.03 | $466.22 | $468.73 | 2.2M |
| 2025-12-09 | $485.97 | $491.24 | $482.33 | $488.50 | 1.0M |
| 2025-12-08 | $486.70 | $490.07 | $483.25 | $485.15 | 1.1M |
| 2025-12-05 | $489.13 | $491.14 | $483.74 | $486.70 | 0.9M |
| 2025-12-04 | $485.45 | $491.56 | $483.39 | $487.66 | 1.6M |
| 2025-12-03 | $500.64 | $501.74 | $485.45 | $486.77 | 2.0M |